668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,200500,192281420,3535,3535,3535,3535,503
|
|
20240326,200400,192281420,3535,3535,3535,3535,0
|
|
20240326,200300,192281420,3535,3535,3535,3535,0
|
|
20240326,200200,192281420,3535,3535,3535,3535,0
|
|
20240326,200100,192281420,3535,3535,3535,3535,0
|
|
20240326,200000,192281420,3535,3535,3535,3535,0
|
|
20240326,195900,192281420,3535,3535,3535,3535,0
|
|
20240326,195800,192281420,3535,3535,3535,3535,0
|
|
20240326,195700,192281420,3535,3535,3535,3535,0
|
|
20240326,195600,192281420,3535,3535,3535,3535,0
|
|
20240326,195500,192281420,3535,3535,3535,3535,0
|
|
20240326,195400,192281420,3535,3535,3535,3535,0
|
|
20240326,195300,192281420,3535,3535,3535,3535,0
|
|
20240326,195200,192281420,3535,3535,3535,3535,0
|
|
20240326,195100,192281420,3535,3535,3535,3535,0
|
|
20240326,195000,192281420,3535,3535,3535,3535,0
|
|
20240326,194900,192281420,3535,3535,3535,3535,0
|
|
20240326,194800,192281420,3535,3535,3535,3535,0
|
|
20240326,194700,192281420,3535,3535,3535,3535,0
|
|
20240326,194600,192281420,3535,3535,3535,3535,0
|
|
20240326,194500,192281420,3535,3535,3535,3535,0
|
|
20240326,194400,192281420,3535,3535,3535,3535,0
|
|
20240326,194300,192281420,3535,3535,3535,3535,0
|
|
20240326,194200,192281420,3535,3535,3535,3535,0
|
|
20240326,194100,192281420,3535,3535,3535,3535,0
|
|
20240326,194000,192281420,3535,3535,3535,3535,0
|
|
20240326,193900,192281420,3535,3535,3535,3535,0
|
|
20240326,193800,192281420,3535,3535,3535,3535,0
|
|
20240326,193700,192281420,3535,3535,3535,3535,0
|
|
20240326,193600,192281420,3535,3535,3535,3535,0
|
|
20240326,193500,192281420,3535,3535,3535,3535,503
|
|
20240326,193400,192281420,3535,3535,3535,3535,0
|
|
20240326,193300,192281420,3535,3535,3535,3535,0
|
|
20240326,193200,192281420,3535,3535,3535,3535,0
|
|
20240326,193100,192281420,3535,3535,3535,3535,0
|
|
20240326,193000,192281420,3535,3535,3535,3535,0
|
|
20240326,192900,192281420,3535,3535,3535,3535,0
|
|
20240326,192800,192281420,3535,3535,3535,3535,0
|
|
20240326,192700,192281420,3535,3535,3535,3535,0
|
|
20240326,192600,192281420,3535,3535,3535,3535,0
|
|
20240326,192500,192281420,3535,3535,3535,3535,0
|
|
20240326,192400,192281420,3535,3535,3535,3535,0
|
|
20240326,192300,192281420,3535,3535,3535,3535,0
|
|
20240326,192200,192281420,3535,3535,3535,3535,0
|
|
20240326,192100,192281420,3535,3535,3535,3535,0
|
|
20240326,192000,192281420,3535,3535,3535,3535,0
|
|
20240326,191900,192281420,3535,3535,3535,3535,0
|
|
20240326,191800,192281420,3535,3535,3535,3535,0
|
|
20240326,191700,192281420,3535,3535,3535,3535,0
|
|
20240326,191600,192281420,3535,3535,3535,3535,0
|
|
20240326,191500,192281420,3535,3535,3535,3535,0
|
|
20240326,191400,192281420,3535,3535,3535,3535,0
|
|
20240326,191300,192281420,3535,3535,3535,3535,0
|
|
20240326,191200,192281420,3535,3535,3535,3535,0
|
|
20240326,191100,192281420,3535,3535,3535,3535,0
|
|
20240326,191000,192281420,3535,3535,3535,3535,0
|
|
20240326,190900,192281420,3535,3535,3535,3535,0
|
|
20240326,190800,192281420,3535,3535,3535,3535,0
|
|
20240326,190700,192281420,3535,3535,3535,3535,0
|
|
20240326,190600,192281420,3535,3535,3535,3535,0
|
|
20240326,190500,192281420,3535,3535,3535,3535,503
|
|
20240326,190400,192281420,3535,3535,3535,3535,0
|
|
20240326,190300,192281420,3535,3535,3535,3535,0
|
|
20240326,190200,192281420,3535,3535,3535,3535,0
|
|
20240326,190100,192281420,3535,3535,3535,3535,0
|
|
20240326,190000,192281420,3535,3535,3535,3535,0
|
|
20240326,185900,192281420,3535,3535,3535,3535,0
|
|
20240326,185800,192281420,3535,3535,3535,3535,0
|
|
20240326,185700,192281420,3535,3535,3535,3535,0
|
|
20240326,185600,192281420,3535,3535,3535,3535,0
|
|
20240326,185500,192281420,3535,3535,3535,3535,0
|
|
20240326,185400,192281420,3535,3535,3535,3535,0
|
|
20240326,185300,192281420,3535,3535,3535,3535,0
|
|
20240326,185200,192281420,3535,3535,3535,3535,0
|
|
20240326,185100,192281420,3535,3535,3535,3535,0
|
|
20240326,185000,192281420,3535,3535,3535,3535,0
|
|
20240326,184900,192281420,3535,3535,3535,3535,0
|
|
20240326,184800,192281420,3535,3535,3535,3535,0
|
|
20240326,184700,192281420,3535,3535,3535,3535,0
|
|
20240326,184600,192281420,3535,3535,3535,3535,0
|
|
20240326,184500,192281420,3535,3535,3535,3535,0
|
|
20240326,184400,192281420,3535,3535,3535,3535,0
|
|
20240326,184300,192281420,3535,3535,3535,3535,0
|
|
20240326,184200,192281420,3535,3535,3535,3535,0
|
|
20240326,184100,192281420,3535,3535,3535,3535,0
|
|
20240326,184000,192281420,3535,3535,3535,3535,0
|
|
20240326,183900,192281420,3535,3535,3535,3535,0
|
|
20240326,183800,192281420,3535,3535,3535,3535,0
|
|
20240326,183700,192281420,3535,3535,3535,3535,0
|
|
20240326,183600,192281420,3535,3535,3535,3535,0
|
|
20240326,183500,192281420,3535,3535,3535,3535,503
|
|
20240326,183400,192281420,3535,3535,3535,3535,0
|
|
20240326,183300,192281420,3535,3535,3535,3535,0
|
|
20240326,183200,192281420,3535,3535,3535,3535,0
|
|
20240326,183100,192281420,3535,3535,3535,3535,0
|
|
20240326,183000,192281420,3535,3535,3535,3535,0
|
|
20240326,182900,192281420,3535,3535,3535,3535,0
|
|
20240326,182800,192281420,3535,3535,3535,3535,0
|
|
20240326,182700,192281420,3535,3535,3535,3535,0
|
|
20240326,182600,192281420,3535,3535,3535,3535,0
|
|
20240326,182500,192281420,3535,3535,3535,3535,0
|
|
20240326,182400,192281420,3535,3535,3535,3535,0
|
|
20240326,182300,192281420,3535,3535,3535,3535,0
|
|
20240326,182200,192281420,3535,3535,3535,3535,0
|
|
20240326,182100,192281420,3535,3535,3535,3535,0
|
|
20240326,182000,192281420,3535,3535,3535,3535,0
|
|
20240326,181900,192281420,3535,3535,3535,3535,0
|
|
20240326,181800,192281420,3535,3535,3535,3535,0
|
|
20240326,181700,192281420,3535,3535,3535,3535,0
|
|
20240326,181600,192281420,3535,3535,3535,3535,0
|
|
20240326,181500,192281420,3535,3535,3535,3535,0
|
|
20240326,181400,192281420,3535,3535,3535,3535,0
|
|
20240326,181300,192281420,3535,3535,3535,3535,0
|
|
20240326,181200,192281420,3535,3535,3535,3535,0
|
|
20240326,181100,192281420,3535,3535,3535,3535,0
|
|
20240326,181000,192281420,3535,3535,3535,3535,0
|
|
20240326,180900,192281420,3535,3535,3535,3535,0
|
|
20240326,180800,192281420,3535,3535,3535,3535,0
|
|
20240326,180700,192281420,3535,3535,3535,3535,0
|
|
20240326,180600,192281420,3535,3535,3535,3535,0
|
|
20240326,180500,192281420,3535,3535,3535,3535,503
|
|
20240326,180400,192281420,3535,3535,3535,3535,0
|
|
20240326,180300,192281420,3535,3535,3535,3535,0
|
|
20240326,180200,192281420,3535,3535,3535,3535,0
|
|
20240326,180100,192281420,3535,3535,3535,3535,0
|
|
20240326,180000,192281420,3535,3535,3535,3535,0
|
|
20240326,175900,192281420,3535,3535,3535,3535,0
|
|
20240326,175800,192281420,3535,3535,3535,3535,0
|
|
20240326,175700,192281420,3535,3535,3535,3535,0
|
|
20240326,175600,192281420,3535,3535,3535,3535,0
|
|
20240326,175500,192281420,3535,3535,3535,3535,0
|
|
20240326,175400,192281420,3535,3535,3535,3535,0
|
|
20240326,175300,192281420,3535,3535,3535,3535,0
|
|
20240326,175200,192281420,3535,3535,3535,3535,0
|
|
20240326,175100,192281420,3535,3535,3535,3535,0
|
|
20240326,175000,192281420,3535,3535,3535,3535,0
|
|
20240326,174900,192281420,3535,3535,3535,3535,0
|
|
20240326,174800,192281420,3535,3535,3535,3535,0
|
|
20240326,174700,192281420,3535,3535,3535,3535,0
|
|
20240326,174600,192281420,3535,3535,3535,3535,0
|
|
20240326,174500,192281420,3535,3535,3535,3535,0
|
|
20240326,174400,192281420,3535,3535,3535,3535,0
|
|
20240326,174300,192281420,3535,3535,3535,3535,0
|
|
20240326,174200,192281420,3535,3535,3535,3535,0
|
|
20240326,174100,192281420,3535,3535,3535,3535,0
|
|
20240326,174000,192281420,3535,3535,3535,3535,0
|
|
20240326,173900,192281420,3535,3535,3535,3535,0
|
|
20240326,173800,192281420,3535,3535,3535,3535,0
|
|
20240326,173700,192281420,3535,3535,3535,3535,0
|
|
20240326,173600,192281420,3535,3535,3535,3535,0
|
|
20240326,173500,192281420,3535,3535,3535,3535,503
|
|
20240326,173400,192281420,3535,3535,3535,3535,0
|
|
20240326,173300,192281420,3535,3535,3535,3535,0
|
|
20240326,173200,192281420,3535,3535,3535,3535,0
|
|
20240326,173100,192281420,3535,3535,3535,3535,0
|
|
20240326,173000,192281420,3535,3535,3535,3535,0
|
|
20240326,172900,192281420,3535,3535,3535,3535,0
|
|
20240326,172800,192281420,3535,3535,3535,3535,0
|
|
20240326,172700,192281420,3535,3535,3535,3535,0
|
|
20240326,172600,192281420,3535,3535,3535,3535,0
|
|
20240326,172500,192281420,3535,3535,3535,3535,0
|
|
20240326,172400,192281420,3535,3535,3535,3535,0
|
|
20240326,172300,192281420,3535,3535,3535,3535,0
|
|
20240326,172200,192281420,3535,3535,3535,3535,0
|
|
20240326,172100,192281420,3535,3535,3535,3535,0
|
|
20240326,172000,192281420,3535,3535,3535,3535,0
|
|
20240326,171900,192281420,3535,3535,3535,3535,0
|
|
20240326,171800,192281420,3535,3535,3535,3535,0
|
|
20240326,171700,192281420,3535,3535,3535,3535,0
|
|
20240326,171600,192281420,3535,3535,3535,3535,0
|
|
20240326,171500,192281420,3535,3535,3535,3535,0
|
|
20240326,171400,192281420,3535,3535,3535,3535,0
|
|
20240326,171300,192281420,3535,3535,3535,3535,0
|
|
20240326,171200,192281420,3535,3535,3535,3535,0
|
|
20240326,171100,192281420,3535,3535,3535,3535,0
|
|
20240326,171000,192281420,3535,3535,3535,3535,0
|
|
20240326,170900,192281420,3535,3535,3535,3535,0
|
|
20240326,170800,192281420,3535,3535,3535,3535,0
|
|
20240326,170700,192281420,3535,3535,3535,3535,0
|
|
20240326,170600,192281420,3535,3535,3535,3535,0
|
|
20240326,170500,192281420,3535,3535,3535,3535,503
|
|
20240326,170400,192281420,3535,3535,3535,3535,0
|
|
20240326,170300,192281420,3535,3535,3535,3535,0
|
|
20240326,170200,192281420,3535,3535,3535,3535,0
|
|
20240326,170100,192281420,3535,3535,3535,3535,0
|
|
20240326,170000,192281420,3535,3535,3535,3535,0
|
|
20240326,165900,192281420,3535,3535,3535,3535,0
|
|
20240326,165800,192281420,3535,3535,3535,3535,0
|
|
20240326,165700,192281420,3535,3535,3535,3535,0
|
|
20240326,165600,192281420,3535,3535,3535,3535,0
|
|
20240326,165500,192281420,3535,3535,3535,3535,0
|
|
20240326,165400,192281420,3535,3535,3535,3535,0
|
|
20240326,165300,192281420,3535,3535,3535,3535,0
|
|
20240326,165200,192281420,3535,3535,3535,3535,0
|
|
20240326,165100,192281420,3535,3535,3535,3535,0
|
|
20240326,165000,192281420,3535,3535,3535,3535,0
|
|
20240326,164900,192281420,3535,3535,3535,3535,0
|
|
20240326,164800,192281420,3535,3535,3535,3535,0
|
|
20240326,164700,192281420,3535,3535,3535,3535,0
|
|
20240326,164600,192281420,3535,3535,3535,3535,0
|
|
20240326,164500,192281420,3535,3535,3535,3535,0
|
|
20240326,164400,192281420,3535,3535,3535,3535,0
|
|
20240326,164300,192281420,3535,3535,3535,3535,0
|
|
20240326,164200,192281420,3535,3535,3535,3535,0
|
|
20240326,164100,192281420,3535,3535,3535,3535,0
|
|
20240326,164000,192281420,3535,3535,3535,3535,0
|
|
20240326,163900,192281420,3535,3535,3535,3535,0
|
|
20240326,163800,192281420,3535,3535,3535,3535,0
|
|
20240326,163700,192281420,3535,3535,3535,3535,0
|
|
20240326,163600,192281420,3535,3535,3535,3535,0
|
|
20240326,163500,192281420,3535,3535,3535,3535,503
|
|
20240326,163400,192281420,3535,3535,3535,3535,0
|
|
20240326,163300,192281420,3535,3535,3535,3535,0
|
|
20240326,163200,192281420,3535,3535,3535,3535,0
|
|
20240326,163100,192281420,3535,3535,3535,3535,0
|
|
20240326,163000,192281420,3535,3535,3535,3535,0
|
|
20240326,162900,192281420,3535,3535,3535,3535,0
|
|
20240326,162800,192281420,3535,3535,3535,3535,0
|
|
20240326,162700,192281420,3535,3535,3535,3535,0
|
|
20240326,162600,192281420,3535,3535,3535,3535,0
|
|
20240326,162500,192281420,3535,3535,3535,3535,0
|
|
20240326,162400,192281420,3535,3535,3535,3535,0
|
|
20240326,162300,192281420,3535,3535,3535,3535,0
|
|
20240326,162200,192281420,3535,3535,3535,3535,0
|
|
20240326,162100,192281420,3535,3535,3535,3535,0
|
|
20240326,162000,192281420,3535,3535,3535,3535,0
|
|
20240326,161900,192281420,3535,3535,3535,3535,0
|
|
20240326,161800,192281420,3535,3535,3535,3535,0
|
|
20240326,161700,192281420,3535,3535,3535,3535,0
|
|
20240326,161600,192281420,3535,3535,3535,3535,0
|
|
20240326,161500,192281420,3535,3535,3535,3535,0
|
|
20240326,161400,192281420,3535,3535,3535,3535,0
|
|
20240326,161300,192281420,3535,3535,3535,3535,0
|
|
20240326,161200,192281420,3535,3535,3535,3535,0
|
|
20240326,161100,192281420,3535,3535,3535,3535,0
|
|
20240326,161000,192281420,3535,3535,3535,3535,0
|
|
20240326,160900,192281420,3535,3535,3535,3535,0
|
|
20240326,160800,192281420,3535,3535,3535,3535,0
|
|
20240326,160700,192281420,3535,3535,3535,3535,0
|
|
20240326,160600,192281420,3535,3535,3535,3535,0
|
|
20240326,160500,192281420,3535,3535,3535,3535,503
|
|
20240326,160400,192281420,3535,3535,3535,3535,0
|
|
20240326,160300,192281420,3535,3535,3535,3535,0
|
|
20240326,160200,192281420,3535,3535,3535,3535,0
|
|
20240326,160100,192281420,3535,3535,3535,3535,0
|
|
20240326,160000,192281420,3535,3535,3535,3535,0
|
|
20240326,155900,192281420,3535,3535,3535,3535,0
|
|
20240326,155800,192281420,3535,3535,3535,3535,0
|
|
20240326,155700,192281420,3535,3535,3535,3535,0
|
|
20240326,155600,192281420,3535,3535,3535,3535,0
|
|
20240326,155500,192281420,3535,3535,3535,3535,0
|
|
20240326,155400,192281420,3535,3535,3535,3535,0
|
|
20240326,155300,192281420,3535,3535,3535,3535,0
|
|
20240326,155200,192281420,3535,3535,3535,3535,0
|
|
20240326,155100,192281420,3535,3535,3535,3535,0
|
|
20240326,155000,192281420,3535,3535,3535,3535,0
|
|
20240326,154900,192281420,3535,3535,3535,3535,0
|
|
20240326,154800,192281420,3535,3535,3535,3535,0
|
|
20240326,154700,192281420,3535,3535,3535,3535,0
|
|
20240326,154600,192281420,3535,3535,3535,3535,0
|
|
20240326,154500,192281420,3535,3535,3535,3535,0
|
|
20240326,154400,192281420,3535,3535,3535,3535,0
|
|
20240326,154300,192281420,3535,3535,3535,3535,0
|
|
20240326,154200,192281420,3535,3535,3535,3535,0
|
|
20240326,154100,192281420,3535,3535,3535,3535,0
|
|
20240326,154000,192281420,3535,3535,3535,3535,0
|
|
20240326,153900,192281420,3535,3535,3535,3535,0
|
|
20240326,153800,192281420,3535,3535,3535,3535,0
|
|
20240326,153700,192281420,3535,3535,3535,3535,0
|
|
20240326,153600,192281420,3535,3535,3535,3535,0
|
|
20240326,153500,192281420,3535,3535,3535,3535,503
|
|
20240326,153400,192281420,3535,3535,3535,3535,0
|
|
20240326,153300,192281420,3535,3535,3535,3535,0
|
|
20240326,153200,192281420,3535,3535,3535,3535,0
|
|
20240326,153100,192281420,3535,3535,3535,3535,0
|
|
20240326,153000,192281420,3535,3535,3535,3535,503
|
|
20240326,152900,190503315,3560,3560,3560,3560,0
|
|
20240326,152800,190503315,3560,3560,3560,3560,0
|
|
20240326,152700,190503315,3560,3560,3560,3560,0
|
|
20240326,152600,190503315,3560,3560,3560,3560,0
|
|
20240326,152500,190503315,3560,3560,3560,3560,0
|
|
20240326,152400,190503315,3560,3560,3560,3560,0
|
|
20240326,152300,190503315,3560,3560,3560,3560,0
|
|
20240326,152200,190503315,3560,3560,3560,3560,0
|
|
20240326,152100,190503315,3560,3560,3560,3560,0
|
|
20240326,152000,190503315,3560,3560,3560,3560,0
|
|
20240326,151900,190503315,3560,3560,3560,3560,0
|
|
20240326,151800,190503315,3560,3560,3560,3560,0
|
|
20240326,151700,190503315,3560,3560,3560,3560,0
|
|
20240326,151600,190503315,3560,3560,3560,3560,2
|
|
20240326,151500,190496195,3560,3560,3560,3560,0
|
|
20240326,151400,190496195,3560,3560,3560,3560,0
|
|
20240326,151300,190496195,3560,3560,3560,3560,0
|
|
20240326,151200,190496195,3560,3560,3560,3560,0
|
|
20240326,151100,190496195,3560,3560,3560,3560,0
|
|
20240326,151000,190496195,3560,3560,3560,3560,0
|
|
20240326,150900,190496195,3560,3560,3560,3560,0
|
|
20240326,150800,190496195,3560,3560,3560,3560,0
|
|
20240326,150700,190496195,3560,3560,3560,3560,0
|
|
20240326,150600,190496195,3560,3560,3560,3560,0
|
|
20240326,150500,190496195,3560,3540,3560,3540,27
|
|
20240326,150400,190400265,3520,3520,3520,3520,0
|
|
20240326,150300,190400265,3520,3520,3520,3520,0
|
|
20240326,150200,190400265,3520,3520,3520,3520,0
|
|
20240326,150100,190400265,3520,3520,3520,3520,18
|
|
20240326,150000,190336905,3520,3520,3520,3520,48
|
|
20240326,145900,190167945,3545,3540,3545,3525,5180
|
|
20240326,145800,171890175,3540,3540,3540,3540,40
|
|
20240326,145700,171748575,3540,3540,3540,3540,0
|
|
20240326,145600,171748575,3540,3540,3540,3540,41
|
|
20240326,145500,171603435,3540,3540,3540,3540,119
|
|
20240326,145400,171182175,3545,3545,3545,3545,26
|
|
20240326,145300,171090005,3545,3545,3545,3545,0
|
|
20240326,145200,171090005,3545,3545,3545,3545,41
|
|
20240326,145100,170944660,3545,3545,3545,3545,1
|
|
20240326,145000,170941115,3545,3545,3545,3545,41
|
|
20240326,144900,170795770,3545,3545,3545,3545,0
|
|
20240326,144800,170795770,3545,3545,3545,3545,42
|
|
20240326,144700,170646880,3545,3545,3545,3545,24
|
|
20240326,144600,170561800,3545,3545,3545,3545,48
|
|
20240326,144500,170391640,3550,3550,3550,3550,307
|
|
20240326,144400,169301790,3550,3550,3550,3550,337
|
|
20240326,144300,168105440,3555,3555,3555,3555,0
|
|
20240326,144200,168105440,3555,3550,3555,3550,280
|
|
20240326,144100,167110440,3555,3555,3555,3555,0
|
|
20240326,144000,167110440,3555,3555,3555,3555,125
|
|
20240326,143900,166666065,3555,3555,3555,3555,0
|
|
20240326,143800,166666065,3555,3555,3555,3555,42
|
|
20240326,143700,166516755,3570,3570,3570,3570,0
|
|
20240326,143600,166516755,3570,3575,3575,3570,2
|
|
20240326,143500,166509610,3570,3570,3570,3570,0
|
|
20240326,143400,166509610,3570,3570,3570,3570,42
|
|
20240326,143300,166359670,3590,3590,3590,3590,0
|
|
20240326,143200,166359670,3590,3565,3590,3565,1162
|
|
20240326,143100,162192115,3585,3585,3585,3585,0
|
|
20240326,143000,162192115,3585,3550,3585,3550,522
|
|
20240326,142900,160327035,3550,3550,3550,3550,17
|
|
20240326,142800,160266685,3550,3550,3550,3550,97
|
|
20240326,142700,159922335,3550,3550,3550,3550,0
|
|
20240326,142600,159922335,3550,3550,3550,3550,45
|
|
20240326,142500,159762585,3550,3550,3550,3550,0
|
|
20240326,142400,159762585,3550,3550,3550,3550,42
|
|
20240326,142300,159613485,3550,3550,3550,3550,83
|
|
20240326,142200,159318835,3550,3550,3550,3550,41
|
|
20240326,142100,159173285,3565,3565,3565,3565,0
|
|
20240326,142000,159173285,3565,3540,3565,3540,1041
|
|
20240326,141900,155467960,3540,3540,3540,3540,11
|
|
20240326,141800,155429020,3540,3540,3540,3540,41
|
|
20240326,141700,155283880,3550,3550,3550,3550,0
|
|
20240326,141600,155283880,3550,3550,3550,3550,17
|
|
20240326,141500,155223530,3540,3565,3565,3540,7915
|
|
20240326,141400,127171565,3565,3565,3565,3565,124
|
|
20240326,141300,126729505,3565,3555,3565,3555,697
|
|
20240326,141200,124246025,3555,3555,3555,3555,40
|
|
20240326,141100,124103825,3550,3550,3550,3550,30
|
|
20240326,141000,123997325,3550,3550,3550,3550,52
|
|
20240326,140900,123812725,3550,3545,3550,3545,85
|
|
20240326,140800,123511095,3550,3545,3550,3545,641
|
|
20240326,140700,121235750,3545,3545,3545,3545,0
|
|
20240326,140600,121235750,3545,3545,3545,3545,125
|
|
20240326,140500,120792625,3550,3550,3550,3550,2
|
|
20240326,140400,120785525,3545,3550,3550,3545,620
|
|
20240326,140300,118584730,3550,3550,3550,3550,0
|
|
20240326,140200,118584730,3550,3550,3550,3550,53
|
|
20240326,140100,118396580,3550,3550,3550,3550,0
|
|
20240326,140000,118396580,3550,3550,3550,3550,40
|
|
20240326,135900,118254580,3550,3550,3550,3550,0
|
|
20240326,135800,118254580,3550,3550,3550,3550,45
|
|
20240326,135700,118094830,3550,3550,3550,3550,83
|
|
20240326,135600,117800180,3550,3550,3550,3550,42
|
|
20240326,135500,117651080,3550,3550,3550,3550,0
|
|
20240326,135400,117651080,3550,3550,3555,3550,47
|
|
20240326,135300,117484225,3550,3550,3550,3550,66
|
|
20240326,135200,117249925,3550,3550,3550,3550,0
|
|
20240326,135100,117249925,3550,3550,3550,3550,40
|
|
20240326,135000,117107925,3550,3550,3550,3550,0
|
|
20240326,134900,117107925,3550,3550,3550,3550,42
|
|
20240326,134800,116958825,3550,3550,3555,3550,87
|
|
20240326,134700,116649970,3550,3550,3550,3550,41
|
|
20240326,134600,116504420,3555,3555,3555,3555,28
|
|
20240326,134500,116404880,3550,3550,3550,3550,42
|
|
20240326,134400,116255780,3550,3550,3550,3550,11
|
|
20240326,134300,116216730,3550,3550,3550,3550,42
|
|
20240326,134200,116067630,3555,3555,3555,3555,1
|
|
20240326,134100,116064075,3555,3550,3555,3550,96
|
|
20240326,134000,115723000,3555,3555,3555,3555,2
|
|
20240326,133900,115715890,3555,3555,3555,3555,41
|
|
20240326,133800,115570135,3555,3555,3555,3555,0
|
|
20240326,133700,115570135,3555,3555,3555,3555,41
|
|
20240326,133600,115424380,3555,3555,3555,3555,11
|
|
20240326,133500,115385275,3555,3555,3555,3555,85
|
|
20240326,133400,115083100,3555,3555,3555,3555,0
|
|
20240326,133300,115083100,3555,3555,3555,3555,41
|
|
20240326,133200,114937345,3555,3555,3555,3555,150
|
|
20240326,133100,114404095,3550,3555,3555,3550,111
|
|
20240326,133000,114010025,3550,3550,3550,3550,0
|
|
20240326,132900,114010025,3550,3550,3550,3550,41
|
|
20240326,132800,113864475,3550,3550,3550,3550,0
|
|
20240326,132700,113864475,3550,3550,3550,3550,52
|
|
20240326,132600,113679875,3550,3550,3550,3550,222
|
|
20240326,132500,112891775,3550,3550,3550,3550,42
|
|
20240326,132400,112742675,3550,3550,3550,3550,14
|
|
20240326,132300,112692975,3550,3550,3550,3550,41
|
|
20240326,132200,112547425,3550,3550,3550,3550,83
|
|
20240326,132100,112252775,3550,3550,3550,3550,49
|
|
20240326,132000,112078825,3550,3550,3550,3550,0
|
|
20240326,131900,112078825,3550,3555,3555,3550,284
|
|
20240326,131800,111069410,3550,3550,3550,3550,11
|
|
20240326,131700,111030360,3550,3550,3550,3550,41
|
|
20240326,131600,110884810,3550,3550,3550,3550,0
|
|
20240326,131500,110884810,3550,3550,3550,3550,42
|
|
20240326,131400,110735710,3550,3550,3550,3550,83
|
|
20240326,131300,110441060,3550,3550,3550,3550,41
|
|
20240326,131200,110295510,3555,3555,3555,3555,4
|
|
20240326,131100,110281290,3555,3555,3555,3555,42
|
|
20240326,131000,110131980,3555,3555,3555,3555,11
|
|
20240326,130900,110092875,3555,3550,3555,3550,104
|
|
20240326,130800,109723360,3550,3550,3550,3550,0
|
|
20240326,130700,109723360,3550,3550,3550,3550,41
|
|
20240326,130600,109577810,3555,3555,3555,3555,100
|
|
20240326,130500,109222310,3550,3550,3550,3550,125
|
|
20240326,130400,108778560,3550,3550,3550,3550,0
|
|
20240326,130300,108778560,3550,3550,3550,3550,41
|
|
20240326,130200,108633010,3550,3550,3550,3550,0
|
|
20240326,130100,108633010,3550,3550,3550,3550,53
|
|
20240326,130000,108444860,3550,3550,3550,3550,621
|
|
20240326,125900,106240310,3550,3550,3550,3550,41
|
|
20240326,125800,106094760,3550,3550,3550,3550,0
|
|
20240326,125700,106094760,3550,3550,3550,3550,41
|
|
20240326,125600,105949210,3550,3550,3550,3550,84
|
|
20240326,125500,105651010,3550,3550,3550,3550,41
|
|
20240326,125400,105505460,3550,3550,3550,3550,24
|
|
20240326,125300,105420260,3550,3550,3550,3550,42
|
|
20240326,125200,105271160,3550,3550,3550,3550,11
|
|
20240326,125100,105232110,3550,3550,3550,3550,42
|
|
20240326,125000,105083010,3550,3550,3550,3550,0
|
|
20240326,124900,105083010,3550,3550,3550,3550,41
|
|
20240326,124800,104937460,3550,3550,3550,3550,83
|
|
20240326,124700,104642810,3550,3550,3550,3550,41
|
|
20240326,124600,104497260,3550,3550,3550,3550,0
|
|
20240326,124500,104497260,3550,3550,3550,3550,41
|
|
20240326,124400,104351710,3555,3555,3555,3555,43
|
|
20240326,124300,104198845,3555,3555,3555,3555,0
|
|
20240326,124200,104198845,3555,3555,3555,3555,41
|
|
20240326,124100,104053090,3555,3555,3555,3555,0
|
|
20240326,124000,104053090,3555,3555,3555,3555,42
|
|
20240326,123900,103903780,3555,3555,3555,3555,83
|
|
20240326,123800,103608715,3555,3555,3555,3555,41
|
|
20240326,123700,103462960,3555,3555,3555,3555,0
|
|
20240326,123600,103462960,3555,3555,3555,3555,41
|
|
20240326,123500,103317205,3555,3555,3555,3555,11
|
|
20240326,123400,103278100,3555,3555,3555,3555,42
|
|
20240326,123300,103128790,3555,3555,3555,3555,0
|
|
20240326,123200,103128790,3555,3555,3555,3555,41
|
|
20240326,123100,102983035,3555,3555,3555,3555,0
|
|
20240326,123000,102983035,3555,3555,3555,3555,125
|
|
20240326,122900,102538660,3555,3555,3555,3555,0
|
|
20240326,122800,102538660,3555,3555,3555,3555,41
|
|
20240326,122700,102392905,3555,3555,3555,3555,0
|
|
20240326,122600,102392905,3555,3555,3555,3555,312
|
|
20240326,122500,101283745,3555,3555,3555,3555,0
|
|
20240326,122400,101283745,3555,3555,3555,3555,42
|
|
20240326,122300,101134435,3555,3555,3555,3555,23
|
|
20240326,122200,101052670,3555,3555,3555,3555,124
|
|
20240326,122100,100611850,3555,3555,3555,3555,0
|
|
20240326,122000,100611850,3555,3555,3555,3555,42
|
|
20240326,121900,100462540,3555,3555,3555,3555,1
|
|
20240326,121800,100458985,3555,3555,3555,3555,52
|
|
20240326,121700,100274125,3555,3555,3555,3555,0
|
|
20240326,121600,100274125,3555,3555,3555,3555,65
|
|
20240326,121500,100043050,3555,3555,3555,3555,0
|
|
20240326,121400,100043050,3555,3555,3555,3555,41
|
|
20240326,121300,99897295,3555,3555,3555,3555,83
|
|
20240326,121200,99602230,3555,3555,3555,3555,42
|
|
20240326,121100,99452920,3555,3555,3555,3555,0
|
|
20240326,121000,99452920,3555,3555,3555,3555,42
|
|
20240326,120900,99303610,3555,3555,3555,3555,11
|
|
20240326,120800,99264505,3555,3555,3555,3555,41
|
|
20240326,120700,99118750,3570,3570,3570,3570,4
|
|
20240326,120600,99104470,3570,3555,3570,3555,361
|
|
20240326,120500,97816325,3555,3555,3555,3555,0
|
|
20240326,120400,97816325,3555,3555,3555,3555,124
|
|
20240326,120300,97375505,3555,3555,3555,3555,0
|
|
20240326,120200,97375505,3555,3555,3555,3555,42
|
|
20240326,120100,97226195,3555,3555,3555,3555,0
|
|
20240326,120000,97226195,3555,3555,3555,3555,52
|
|
20240326,115900,97041335,3555,3555,3555,3555,0
|
|
20240326,115800,97041335,3555,3555,3555,3555,42
|
|
20240326,115700,96892025,3555,3555,3555,3555,7
|
|
20240326,115600,96867140,3555,3560,3560,3555,125
|
|
20240326,115500,96422350,3560,3560,3560,3560,0
|
|
20240326,115400,96422350,3560,3560,3560,3560,40
|
|
20240326,115300,96279950,3555,3555,3555,3555,0
|
|
20240326,115200,96279950,3555,3555,3555,3555,53
|
|
20240326,115100,96091535,3560,3560,3560,3560,7
|
|
20240326,115000,96066615,3560,3560,3560,3560,34
|
|
20240326,114900,95945575,3565,3565,3565,3565,260
|
|
20240326,114800,95018675,3560,3560,3560,3560,42
|
|
20240326,114700,94869155,3560,3560,3560,3560,83
|
|
20240326,114600,94573675,3560,3560,3560,3560,41
|
|
20240326,114500,94427715,3560,3560,3560,3560,40
|
|
20240326,114400,94285315,3555,3555,3555,3555,51
|
|
20240326,114300,94104010,3555,3555,3555,3555,11
|
|
20240326,114200,94064905,3555,3555,3555,3555,42
|
|
20240326,114100,93915595,3555,3555,3555,3555,0
|
|
20240326,114000,93915595,3555,3560,3560,3555,506
|
|
20240326,113900,92116715,3555,3555,3555,3555,24
|
|
20240326,113800,92031395,3555,3560,3560,3555,107
|
|
20240326,113700,91650685,3560,3560,3560,3560,41
|
|
20240326,113600,91504725,3560,3560,3560,3560,0
|
|
20240326,113500,91504725,3560,3555,3560,3555,165
|
|
20240326,113400,90917530,3555,3555,3555,3555,12
|
|
20240326,113300,90874870,3555,3555,3555,3555,67
|
|
20240326,113200,90636685,3560,3560,3560,3560,10
|
|
20240326,113100,90601085,3555,3555,3555,3555,41
|
|
20240326,113000,90455330,3555,3555,3555,3555,83
|
|
20240326,112900,90160265,3555,3555,3555,3555,42
|
|
20240326,112800,90010955,3560,3560,3560,3560,0
|
|
20240326,112700,90010955,3560,3555,3560,3555,42
|
|
20240326,112600,89861640,3555,3555,3555,3555,12
|
|
20240326,112500,89818980,3555,3555,3555,3555,41
|
|
20240326,112400,89673225,3555,3555,3555,3555,0
|
|
20240326,112300,89673225,3555,3555,3555,3555,41
|
|
20240326,112200,89527470,3555,3555,3555,3555,0
|
|
20240326,112100,89527470,3555,3555,3555,3555,125
|
|
20240326,112000,89083095,3555,3555,3555,3555,0
|
|
20240326,111900,89083095,3555,3555,3555,3555,42
|
|
20240326,111800,88933785,3555,3555,3555,3555,0
|
|
20240326,111700,88933785,3555,3555,3555,3555,53
|
|
20240326,111600,88745370,3555,3555,3555,3555,33
|
|
20240326,111500,88628055,3555,3555,3555,3555,42
|
|
20240326,111400,88478745,3555,3555,3555,3555,0
|
|
20240326,111300,88478745,3555,3555,3555,3555,327
|
|
20240326,111200,87316260,3555,3555,3555,3555,83
|
|
20240326,111100,87021195,3555,3555,3555,3555,42
|
|
20240326,111000,86871885,3555,3555,3555,3555,0
|
|
20240326,110900,86871885,3555,3555,3555,3555,42
|
|
20240326,110800,86722575,3555,3555,3555,3555,12
|
|
20240326,110700,86679915,3560,3555,3560,3555,94
|
|
20240326,110600,86345655,3555,3555,3555,3555,0
|
|
20240326,110500,86345655,3555,3555,3555,3555,42
|
|
20240326,110400,86196345,3555,3555,3555,3555,83
|
|
20240326,110300,85901280,3555,3555,3555,3555,40
|
|
20240326,110200,85759080,3555,3555,3555,3555,0
|
|
20240326,110100,85759080,3555,3555,3555,3555,66
|
|
20240326,110000,85524450,3555,3555,3555,3555,12
|
|
20240326,105900,85481790,3555,3555,3555,3555,41
|
|
20240326,105800,85336035,3555,3555,3555,3555,0
|
|
20240326,105700,85336035,3555,3555,3555,3555,42
|
|
20240326,105600,85186725,3560,3560,3560,3560,0
|
|
20240326,105500,85186725,3560,3555,3560,3555,174
|
|
20240326,105400,84567905,3555,3555,3555,3555,0
|
|
20240326,105300,84567905,3555,3555,3555,3555,41
|
|
20240326,105200,84422150,3560,3560,3560,3560,0
|
|
20240326,105100,84422150,3560,3560,3560,3560,54
|
|
20240326,105000,84229910,3560,3560,3560,3560,17
|
|
20240326,104900,84169390,3555,3555,3555,3555,41
|
|
20240326,104800,84023635,3555,3555,3555,3555,0
|
|
20240326,104700,84023635,3555,3555,3555,3555,42
|
|
20240326,104600,83874325,3555,3555,3555,3555,83
|
|
20240326,104500,83579260,3555,3555,3555,3555,41
|
|
20240326,104400,83433505,3555,3555,3555,3555,0
|
|
20240326,104300,83433505,3555,3555,3555,3555,82
|
|
20240326,104200,83141995,3555,3555,3555,3555,12
|
|
20240326,104100,83099335,3555,3555,3555,3555,40
|
|
20240326,104000,82957135,3555,3555,3555,3555,0
|
|
20240326,103900,82957135,3555,3555,3555,3555,42
|
|
20240326,103800,82807825,3555,3555,3555,3555,83
|
|
20240326,103700,82512760,3560,3560,3560,3560,2
|
|
20240326,103600,82505640,3560,3560,3560,3560,82
|
|
20240326,103500,82213720,3560,3560,3560,3560,280
|
|
20240326,103400,81216920,3560,3560,3560,3560,40
|
|
20240326,103300,81074520,3560,3560,3560,3560,42
|
|
20240326,103200,80925000,3560,3560,3560,3560,7
|
|
20240326,103100,80900080,3560,3560,3560,3560,53
|
|
20240326,103000,80711400,3560,3560,3560,3560,42
|
|
20240326,102900,80561880,3560,3560,3560,3560,83
|
|
20240326,102800,80266400,3560,3560,3560,3560,41
|
|
20240326,102700,80120440,3560,3560,3560,3560,0
|
|
20240326,102600,80120440,3560,3560,3560,3560,45
|
|
20240326,102500,79960240,3560,3560,3560,3560,12
|
|
20240326,102400,79917520,3560,3560,3560,3560,67
|
|
20240326,102300,79679000,3560,3560,3560,3560,0
|
|
20240326,102200,79679000,3560,3560,3560,3560,40
|
|
20240326,102100,79536600,3560,3560,3560,3560,0
|
|
20240326,102000,79536600,3560,3560,3560,3560,126
|
|
20240326,101900,79088040,3560,3560,3560,3560,0
|
|
20240326,101800,79088040,3560,3560,3560,3560,41
|
|
20240326,101700,78942080,3560,3560,3560,3560,0
|
|
20240326,101600,78942080,3560,3565,3565,3560,2517
|
|
20240326,101500,69980440,3575,3575,3575,3575,255
|
|
20240326,101400,69068815,3575,3575,3575,3575,41
|
|
20240326,101300,68922240,3575,3575,3575,3575,0
|
|
20240326,101200,68922240,3575,3575,3575,3575,225
|
|
20240326,101100,68117865,3575,3570,3575,3570,479
|
|
20240326,101000,66405510,3570,3570,3570,3570,28
|
|
20240326,100900,66305550,3565,3565,3565,3565,0
|
|
20240326,100800,66305550,3565,3565,3565,3565,112
|
|
20240326,100700,65906270,3575,3575,3575,3575,779
|
|
20240326,100600,63121345,3575,3575,3575,3575,42
|
|
20240326,100500,62971195,3575,3575,3575,3575,0
|
|
20240326,100400,62971195,3575,3575,3575,3575,0
|
|
20240326,100300,62971195,3575,3575,3575,3575,84
|
|
20240326,100200,62670895,3575,3575,3575,3575,0
|
|
20240326,100100,62670895,3575,3575,3575,3575,0
|
|
20240326,100000,62670895,3575,3575,3575,3575,0
|
|
20240326,095900,62670895,3575,3575,3575,3575,12
|
|
20240326,095800,62627995,3580,3580,3580,3580,0
|
|
20240326,095700,62627995,3580,3580,3580,3580,0
|
|
20240326,095600,62627995,3580,3580,3580,3580,2
|
|
20240326,095500,62620835,3575,3575,3575,3575,1
|
|
20240326,095400,62617260,3575,3575,3575,3575,84
|
|
20240326,095300,62316960,3575,3575,3575,3575,0
|
|
20240326,095200,62316960,3575,3575,3575,3575,0
|
|
20240326,095100,62316960,3575,3575,3575,3575,0
|
|
20240326,095000,62316960,3575,3575,3575,3575,12
|
|
20240326,094900,62274060,3580,3575,3580,3575,166
|
|
20240326,094800,61679915,3575,3575,3575,3575,231
|
|
20240326,094700,60854090,3565,3565,3565,3565,0
|
|
20240326,094600,60854090,3565,3570,3570,3565,109
|
|
20240326,094500,60465085,3575,3575,3575,3575,0
|
|
20240326,094400,60465085,3575,3575,3575,3575,0
|
|
20240326,094300,60465085,3575,3575,3575,3575,0
|
|
20240326,094200,60465085,3575,3575,3575,3575,136
|
|
20240326,094100,59978885,3580,3580,3580,3580,501
|
|
20240326,094000,58185305,3575,3575,3575,3575,0
|
|
20240326,093900,58185305,3575,3575,3575,3575,0
|
|
20240326,093800,58185305,3575,3575,3575,3575,0
|
|
20240326,093700,58185305,3575,3575,3575,3575,782
|
|
20240326,093600,55389655,3575,3575,3575,3575,60
|
|
20240326,093500,55175155,3575,3575,3575,3575,1022
|
|
20240326,093400,51521505,3570,3570,3570,3570,2
|
|
20240326,093300,51514365,3570,3575,3575,3570,40
|
|
20240326,093200,51371415,3575,3575,3575,3575,209
|
|
20240326,093100,50624240,3565,3565,3565,3565,0
|
|
20240326,093000,50624240,3565,3565,3565,3565,254
|
|
20240326,092900,49718730,3565,3565,3565,3565,25
|
|
20240326,092800,49629605,3565,3565,3565,3565,45
|
|
20240326,092700,49469180,3565,3565,3565,3565,0
|
|
20240326,092600,49469180,3565,3565,3565,3565,0
|
|
20240326,092500,49469180,3565,3565,3565,3565,0
|
|
20240326,092400,49469180,3565,3570,3570,3565,101
|
|
20240326,092300,49108725,3570,3570,3570,3570,8
|
|
20240326,092200,49080165,3570,3570,3570,3570,0
|
|
20240326,092100,49080165,3570,3570,3570,3570,16
|
|
20240326,092000,49023045,3560,3560,3560,3560,84
|
|
20240326,091900,48724005,3560,3560,3560,3560,0
|
|
20240326,091800,48724005,3560,3560,3560,3560,6
|
|
20240326,091700,48702645,3565,3565,3570,3565,3
|
|
20240326,091600,48691945,3570,3555,3570,3545,574
|
|
20240326,091500,46654230,3570,3570,3570,3570,0
|
|
20240326,091400,46654230,3570,3570,3570,3570,0
|
|
20240326,091300,46654230,3570,3570,3570,3570,0
|
|
20240326,091200,46654230,3570,3570,3570,3570,0
|
|
20240326,091100,46654230,3570,3545,3570,3545,85
|
|
20240326,091000,46352880,3550,3545,3550,3545,12
|
|
20240326,090900,46310335,3550,3550,3550,3550,275
|
|
20240326,090800,45334085,3550,3550,3550,3550,7
|
|
20240326,090700,45309235,3550,3575,3575,3550,13
|
|
20240326,090600,45263060,3575,3575,3575,3575,65
|
|
20240326,090500,45030685,3575,3570,3575,3570,1106
|
|
20240326,090400,41079380,3570,3570,3570,3570,20
|
|
20240326,090300,41007980,3575,3555,3575,3555,138
|
|
20240326,090200,40517370,3555,3555,3555,3555,84
|
|
20240326,090100,40218750,3555,3555,3555,3555,80
|
|
20240326,090000,39934350,3575,3555,3575,3555,11000
|